8836 (株)RISE の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 453 | 454 | 444 | 454 | 234,000 | 4,540 |
| 2000-12-28 | 455 | 456 | 436 | 443 | 561,000 | 4,430 |
| 2000-12-27 | 510 | 510 | 441 | 455 | 1,246,000 | 4,550 |
| 2000-12-26 | 500 | 518 | 500 | 504 | 1,235,000 | 5,040 |
| 2000-12-25 | 490 | 494 | 470 | 487 | 1,107,000 | 4,870 |
| 2000-12-22 | 420 | 441 | 416 | 440 | 847,000 | 4,400 |
| 2000-12-21 | 410 | 429 | 391 | 400 | 1,073,000 | 4,000 |
| 2000-12-20 | 408 | 465 | 380 | 429 | 2,306,000 | 4,290 |
| 2000-12-19 | 530 | 530 | 450 | 458 | 2,130,000 | 4,580 |
| 2000-12-18 | 575 | 599 | 542 | 548 | 727,000 | 5,480 |
| 2000-12-15 | 565 | 630 | 540 | 610 | 1,621,000 | 6,100 |
| 2000-12-14 | 645 | 659 | 595 | 595 | 803,000 | 5,950 |
| 2000-12-13 | 660 | 670 | 630 | 640 | 646,000 | 6,400 |
| 2000-12-12 | 660 | 720 | 656 | 679 | 1,077,000 | 6,790 |
| 2000-12-11 | 695 | 695 | 627 | 670 | 1,476,000 | 6,700 |
| 2000-12-08 | 785 | 785 | 725 | 725 | 1,017,000 | 7,250 |
| 2000-12-07 | 808 | 810 | 780 | 790 | 375,000 | 7,900 |
| 2000-12-06 | 844 | 850 | 815 | 816 | 326,000 | 8,160 |
| 2000-12-05 | 812 | 830 | 805 | 830 | 253,000 | 8,300 |
| 2000-12-04 | 860 | 870 | 815 | 820 | 387,000 | 8,200 |
| 2000-12-01 | 900 | 915 | 870 | 870 | 782,000 | 8,700 |
| 2000-11-30 | 810 | 881 | 800 | 870 | 639,000 | 8,700 |
| 2000-11-29 | 810 | 814 | 792 | 810 | 335,000 | 8,100 |
| 2000-11-28 | 820 | 829 | 780 | 817 | 466,000 | 8,170 |
| 2000-11-27 | 821 | 856 | 816 | 816 | 525,000 | 8,160 |
| 2000-11-24 | 841 | 850 | 805 | 809 | 750,000 | 8,090 |
| 2000-11-22 | 896 | 918 | 856 | 860 | 568,000 | 8,600 |
| 2000-11-21 | 878 | 919 | 851 | 877 | 848,000 | 8,770 |
| 2000-11-20 | 950 | 950 | 906 | 908 | 569,000 | 9,080 |
| 2000-11-17 | 990 | 1,010 | 975 | 978 | 641,000 | 9,780 |
| 2000-11-16 | 1,020 | 1,030 | 995 | 1,010 | 450,000 | 10,100 |
| 2000-11-15 | 1,070 | 1,070 | 1,010 | 1,010 | 546,000 | 10,100 |
| 2000-11-14 | 1,010 | 1,050 | 1,010 | 1,030 | 390,000 | 10,300 |
| 2000-11-13 | 1,030 | 1,030 | 990 | 1,000 | 685,000 | 10,000 |
| 2000-11-10 | 1,100 | 1,100 | 1,070 | 1,070 | 439,000 | 10,700 |
| 2000-11-09 | 1,060 | 1,110 | 1,050 | 1,090 | 1,035,000 | 10,900 |
| 2000-11-08 | 1,120 | 1,140 | 1,070 | 1,080 | 1,693,000 | 10,800 |
| 2000-11-07 | 1,030 | 1,090 | 975 | 1,080 | 1,651,000 | 10,800 |
| 2000-11-06 | 1,010 | 1,040 | 995 | 1,020 | 902,000 | 10,200 |
| 2000-11-02 | 995 | 1,020 | 970 | 1,000 | 808,000 | 10,000 |
| 2000-11-01 | 940 | 991 | 940 | 985 | 806,000 | 9,850 |
| 2000-10-31 | 920 | 936 | 900 | 920 | 665,000 | 9,200 |
| 2000-10-30 | 894 | 920 | 861 | 910 | 602,000 | 9,100 |
| 2000-10-27 | 954 | 970 | 890 | 895 | 763,000 | 8,950 |
| 2000-10-26 | 900 | 965 | 853 | 934 | 1,111,000 | 9,340 |
| 2000-10-25 | 1,000 | 1,040 | 920 | 931 | 1,246,000 | 9,310 |
| 2000-10-24 | 1,020 | 1,080 | 1,000 | 1,020 | 831,000 | 10,200 |
| 2000-10-23 | 1,110 | 1,110 | 1,010 | 1,020 | 924,000 | 10,200 |
| 2000-10-20 | 1,170 | 1,170 | 1,090 | 1,100 | 1,115,000 | 11,000 |
| 2000-10-19 | 1,060 | 1,130 | 1,060 | 1,130 | 920,000 | 11,300 |
| 2000-10-18 | 1,090 | 1,110 | 1,050 | 1,060 | 927,000 | 10,600 |
| 2000-10-17 | 1,110 | 1,150 | 1,080 | 1,100 | 1,010,000 | 11,000 |
| 2000-10-16 | 1,200 | 1,230 | 1,080 | 1,100 | 2,200,000 | 11,000 |
| 2000-10-13 | 1,000 | 1,170 | 995 | 1,150 | 3,135,000 | 11,500 |
| 2000-10-12 | 1,010 | 1,050 | 1,000 | 1,030 | 1,399,000 | 10,300 |
| 2000-10-11 | 1,130 | 1,130 | 1,030 | 1,060 | 1,608,000 | 10,600 |
| 2000-10-10 | 1,070 | 1,170 | 1,070 | 1,130 | 1,881,000 | 11,300 |
| 2000-10-06 | 1,120 | 1,250 | 1,080 | 1,090 | 4,082,000 | 10,900 |
| 2000-10-05 | 1,040 | 1,100 | 1,030 | 1,100 | 4,690,000 | 11,000 |
| 2000-10-04 | 910 | 995 | 910 | 995 | 2,396,000 | 9,950 |
| 2000-10-03 | 865 | 905 | 865 | 895 | 939,000 | 8,950 |
| 2000-10-02 | 900 | 900 | 860 | 864 | 913,000 | 8,640 |
| 2000-09-29 | 888 | 919 | 888 | 900 | 919,000 | 9,000 |
| 2000-09-28 | 900 | 919 | 890 | 894 | 483,000 | 8,940 |
| 2000-09-27 | 925 | 951 | 894 | 910 | 862,000 | 9,100 |
| 2000-09-26 | 910 | 960 | 880 | 929 | 1,182,000 | 9,290 |
| 2000-09-25 | 976 | 979 | 915 | 915 | 1,005,000 | 9,150 |
| 2000-09-22 | 1,060 | 1,060 | 898 | 980 | 7,999,000 | 9,800 |
| 2000-09-21 | 951 | 951 | 951 | 951 | 696,000 | 9,510 |
| 2000-09-20 | 820 | 860 | 820 | 851 | 2,413,000 | 8,510 |
| 2000-09-19 | 781 | 798 | 770 | 797 | 768,000 | 7,970 |
| 2000-09-18 | 787 | 794 | 776 | 786 | 482,000 | 7,860 |
| 2000-09-14 | 791 | 792 | 777 | 783 | 530,000 | 7,830 |
| 2000-09-13 | 756 | 795 | 756 | 771 | 680,000 | 7,710 |
| 2000-09-12 | 740 | 755 | 730 | 755 | 219,000 | 7,550 |
| 2000-09-11 | 760 | 775 | 740 | 748 | 211,000 | 7,480 |
| 2000-09-08 | 755 | 784 | 745 | 760 | 449,000 | 7,600 |
| 2000-09-07 | 755 | 774 | 732 | 760 | 293,000 | 7,600 |
| 2000-09-06 | 738 | 769 | 698 | 745 | 613,000 | 7,450 |
| 2000-09-05 | 786 | 786 | 730 | 743 | 541,000 | 7,430 |
| 2000-09-04 | 808 | 808 | 785 | 785 | 664,000 | 7,850 |
| 2000-09-01 | 800 | 815 | 768 | 785 | 1,315,000 | 7,850 |
| 2000-08-31 | 759 | 790 | 742 | 790 | 701,000 | 7,900 |
| 2000-08-30 | 760 | 770 | 733 | 760 | 710,000 | 7,600 |
| 2000-08-29 | 790 | 799 | 768 | 770 | 1,270,000 | 7,700 |
| 2000-08-28 | 740 | 774 | 736 | 770 | 1,400,000 | 7,700 |
| 2000-08-25 | 720 | 725 | 690 | 720 | 900,000 | 7,200 |
| 2000-08-24 | 700 | 744 | 700 | 720 | 2,202,000 | 7,200 |
| 2000-08-23 | 610 | 698 | 608 | 685 | 1,268,000 | 6,850 |
| 2000-08-22 | 615 | 616 | 600 | 604 | 351,000 | 6,040 |
| 2000-08-21 | 622 | 649 | 600 | 614 | 385,000 | 6,140 |
| 2000-08-18 | 580 | 632 | 571 | 617 | 902,000 | 6,170 |
| 2000-08-17 | 555 | 585 | 552 | 570 | 212,000 | 5,700 |
| 2000-08-16 | 565 | 570 | 552 | 553 | 271,000 | 5,530 |
| 2000-08-15 | 580 | 581 | 563 | 570 | 176,000 | 5,700 |
| 2000-08-14 | 595 | 600 | 570 | 570 | 200,000 | 5,700 |
| 2000-08-11 | 594 | 595 | 580 | 590 | 139,000 | 5,900 |
| 2000-08-10 | 585 | 615 | 585 | 598 | 185,000 | 5,980 |
| 2000-08-09 | 600 | 608 | 581 | 584 | 359,000 | 5,840 |
| 2000-08-08 | 635 | 640 | 601 | 606 | 778,000 | 6,060 |
| 2000-08-07 | 590 | 647 | 551 | 639 | 1,797,000 | 6,390 |
| 2000-08-04 | 506 | 595 | 490 | 580 | 712,000 | 5,800 |
| 2000-08-03 | 520 | 530 | 505 | 510 | 277,000 | 5,100 |
| 2000-08-02 | 519 | 519 | 503 | 515 | 229,000 | 5,150 |
| 2000-08-01 | 510 | 520 | 506 | 510 | 366,000 | 5,100 |
| 2000-07-31 | 500 | 503 | 480 | 499 | 631,000 | 4,990 |
| 2000-07-28 | 540 | 550 | 522 | 530 | 387,000 | 5,300 |
| 2000-07-27 | 585 | 585 | 550 | 552 | 319,000 | 5,520 |
| 2000-07-26 | 613 | 622 | 590 | 590 | 350,000 | 5,900 |
| 2000-07-25 | 540 | 600 | 512 | 600 | 671,000 | 6,000 |
| 2000-07-24 | 599 | 600 | 552 | 552 | 659,000 | 5,520 |
| 2000-07-21 | 625 | 645 | 600 | 602 | 484,000 | 6,020 |
| 2000-07-19 | 620 | 635 | 595 | 620 | 432,000 | 6,200 |
| 2000-07-18 | 691 | 693 | 633 | 639 | 253,000 | 6,390 |
| 2000-07-17 | 698 | 700 | 660 | 675 | 239,000 | 6,750 |
| 2000-07-14 | 618 | 710 | 610 | 659 | 775,000 | 6,590 |
| 2000-07-13 | 657 | 657 | 616 | 632 | 991,000 | 6,320 |
| 2000-07-12 | 703 | 703 | 660 | 677 | 767,000 | 6,770 |
| 2000-07-11 | 750 | 750 | 712 | 719 | 526,000 | 7,190 |
| 2000-07-10 | 780 | 780 | 741 | 750 | 339,000 | 7,500 |
| 2000-07-07 | 770 | 780 | 750 | 780 | 392,000 | 7,800 |
| 2000-07-06 | 797 | 797 | 765 | 776 | 278,000 | 7,760 |
| 2000-07-05 | 820 | 830 | 795 | 800 | 539,000 | 8,000 |
| 2000-07-04 | 795 | 810 | 780 | 810 | 457,000 | 8,100 |
| 2000-07-03 | 810 | 815 | 785 | 795 | 401,000 | 7,950 |
| 2000-06-30 | 839 | 839 | 810 | 814 | 364,000 | 8,140 |
| 2000-06-29 | 820 | 842 | 811 | 820 | 648,000 | 8,200 |
| 2000-06-28 | 800 | 817 | 798 | 800 | 568,000 | 8,000 |
| 2000-06-27 | 810 | 832 | 790 | 798 | 1,280,000 | 7,980 |
| 2000-06-26 | 785 | 830 | 775 | 800 | 1,888,000 | 8,000 |
| 2000-06-23 | 760 | 780 | 705 | 775 | 1,214,000 | 7,750 |
| 2000-06-22 | 764 | 809 | 761 | 768 | 580,000 | 7,680 |
| 2000-06-21 | 780 | 790 | 755 | 765 | 596,000 | 7,650 |
| 2000-06-20 | 820 | 824 | 760 | 774 | 943,000 | 7,740 |
| 2000-06-19 | 830 | 844 | 810 | 815 | 578,000 | 8,150 |
| 2000-06-16 | 820 | 860 | 805 | 832 | 746,000 | 8,320 |
| 2000-06-15 | 836 | 855 | 803 | 818 | 574,000 | 8,180 |
| 2000-06-14 | 901 | 914 | 830 | 830 | 1,347,000 | 8,300 |
| 2000-06-13 | 889 | 925 | 885 | 900 | 2,305,000 | 9,000 |
| 2000-06-12 | 860 | 895 | 851 | 880 | 726,000 | 8,800 |
| 2000-06-09 | 835 | 900 | 830 | 850 | 1,055,000 | 8,500 |
| 2000-06-08 | 820 | 861 | 810 | 835 | 642,000 | 8,350 |
| 2000-06-07 | 825 | 840 | 802 | 802 | 1,014,000 | 8,020 |
| 2000-06-06 | 868 | 868 | 826 | 840 | 794,000 | 8,400 |
| 2000-06-05 | 902 | 903 | 852 | 876 | 1,833,000 | 8,760 |
| 2000-06-02 | 915 | 924 | 820 | 822 | 2,451,000 | 8,220 |
| 2000-06-01 | 799 | 885 | 795 | 885 | 5,154,000 | 8,850 |
| 2000-05-31 | 710 | 789 | 698 | 785 | 3,281,000 | 7,850 |
| 2000-05-30 | 643 | 700 | 640 | 690 | 901,000 | 6,900 |
| 2000-05-29 | 632 | 653 | 628 | 636 | 366,000 | 6,360 |
| 2000-05-26 | 650 | 669 | 620 | 625 | 503,000 | 6,250 |
| 2000-05-25 | 630 | 656 | 620 | 640 | 463,000 | 6,400 |
| 2000-05-24 | 639 | 649 | 615 | 620 | 754,000 | 6,200 |
| 2000-05-23 | 640 | 680 | 627 | 649 | 769,000 | 6,490 |
| 2000-05-22 | 630 | 671 | 625 | 650 | 636,000 | 6,500 |
| 2000-05-19 | 676 | 689 | 630 | 650 | 462,000 | 6,500 |
| 2000-05-18 | 722 | 735 | 670 | 672 | 1,608,000 | 6,720 |
| 2000-05-17 | 620 | 696 | 600 | 696 | 1,627,000 | 6,960 |
| 2000-05-16 | 609 | 612 | 595 | 596 | 331,000 | 5,960 |
| 2000-05-15 | 615 | 620 | 595 | 595 | 259,000 | 5,950 |
| 2000-05-12 | 610 | 620 | 595 | 610 | 430,000 | 6,100 |
| 2000-05-11 | 575 | 580 | 550 | 570 | 498,000 | 5,700 |
| 2000-05-10 | 620 | 626 | 585 | 600 | 389,000 | 6,000 |
| 2000-05-09 | 650 | 650 | 605 | 629 | 496,000 | 6,290 |
| 2000-05-08 | 620 | 649 | 619 | 649 | 837,000 | 6,490 |
| 2000-05-02 | 625 | 625 | 588 | 600 | 610,000 | 6,000 |
| 2000-05-01 | 539 | 620 | 505 | 620 | 767,000 | 6,200 |
| 2000-04-28 | 579 | 590 | 550 | 560 | 569,000 | 5,600 |
| 2000-04-27 | 635 | 635 | 591 | 591 | 620,000 | 5,910 |
| 2000-04-26 | 649 | 689 | 622 | 640 | 956,000 | 6,400 |
| 2000-04-25 | 600 | 640 | 590 | 639 | 996,000 | 6,390 |
| 2000-04-24 | 675 | 680 | 560 | 579 | 837,000 | 5,790 |
| 2000-04-21 | 600 | 660 | 600 | 625 | 1,379,000 | 6,250 |
| 2000-04-20 | 500 | 567 | 496 | 567 | 972,000 | 5,670 |
| 2000-04-19 | 520 | 530 | 460 | 487 | 1,610,000 | 4,870 |
| 2000-04-18 | 560 | 600 | 470 | 490 | 2,261,000 | 4,900 |
| 2000-04-17 | 560 | 560 | 560 | 560 | 413,000 | 5,600 |
| 2000-04-14 | 695 | 700 | 651 | 660 | 941,000 | 6,600 |
| 2000-04-13 | 750 | 750 | 668 | 700 | 1,532,000 | 7,000 |
| 2000-04-12 | 800 | 800 | 753 | 753 | 803,000 | 7,530 |
| 2000-04-11 | 798 | 834 | 790 | 800 | 1,154,000 | 8,000 |
| 2000-04-10 | 900 | 910 | 800 | 819 | 1,730,000 | 8,190 |
| 2000-04-07 | 800 | 860 | 791 | 860 | 2,244,000 | 8,600 |
| 2000-04-06 | 729 | 760 | 700 | 760 | 1,263,000 | 7,600 |
| 2000-04-05 | 641 | 750 | 640 | 699 | 1,540,000 | 6,990 |
| 2000-04-04 | 770 | 770 | 700 | 701 | 1,782,000 | 7,010 |
| 2000-04-03 | 890 | 890 | 800 | 800 | 1,438,000 | 8,000 |
| 2000-03-31 | 870 | 940 | 860 | 900 | 677,000 | 9,000 |
| 2000-03-30 | 910 | 980 | 850 | 897 | 2,091,000 | 8,970 |
| 2000-03-29 | 781 | 900 | 780 | 900 | 1,714,000 | 9,000 |
| 2000-03-28 | 849 | 849 | 760 | 800 | 979,000 | 8,000 |
| 2000-03-27 | 800 | 870 | 781 | 830 | 1,801,000 | 8,300 |
| 2000-03-24 | 860 | 860 | 780 | 799 | 2,203,000 | 7,990 |
| 2000-03-23 | 940 | 999 | 860 | 860 | 2,276,000 | 8,600 |
| 2000-03-22 | 1,060 | 1,170 | 859 | 950 | 4,927,000 | 9,500 |
| 2000-03-21 | 931 | 1,020 | 918 | 1,020 | 4,716,000 | 10,200 |
| 2000-03-17 | 911 | 911 | 889 | 911 | 2,456,000 | 9,110 |
| 2000-03-16 | 811 | 811 | 760 | 811 | 3,757,000 | 8,110 |
| 2000-03-15 | 651 | 711 | 650 | 711 | 2,337,000 | 7,110 |
| 2000-03-14 | 631 | 670 | 611 | 611 | 4,397,000 | 6,110 |
| 2000-03-13 | 821 | 870 | 711 | 711 | 2,585,000 | 7,110 |
| 2000-03-10 | 755 | 819 | 714 | 811 | 4,178,000 | 8,110 |
| 2000-03-09 | 690 | 793 | 635 | 745 | 7,186,000 | 7,450 |
| 2000-03-08 | 770 | 790 | 730 | 730 | 5,451,000 | 7,300 |
| 2000-03-07 | 830 | 1,010 | 830 | 830 | 8,596,000 | 8,300 |
| 2000-03-06 | 1,030 | 1,030 | 1,030 | 1,030 | 2,178,000 | 10,300 |
| 2000-03-03 | 926 | 926 | 925 | 926 | 3,122,000 | 9,260 |
| 2000-03-02 | 786 | 826 | 750 | 826 | 4,859,000 | 8,260 |
| 2000-03-01 | 650 | 726 | 646 | 726 | 5,147,000 | 7,260 |
| 2000-02-29 | 575 | 640 | 535 | 626 | 4,556,000 | 6,260 |
| 2000-02-28 | 500 | 590 | 489 | 570 | 7,002,000 | 5,700 |
| 2000-02-25 | 440 | 505 | 432 | 500 | 9,676,000 | 5,000 |
| 2000-02-24 | 360 | 425 | 357 | 425 | 6,099,000 | 4,250 |
| 2000-02-23 | 350 | 368 | 327 | 345 | 2,198,000 | 3,450 |
| 2000-02-22 | 414 | 419 | 330 | 348 | 5,920,000 | 3,480 |
| 2000-02-21 | 310 | 370 | 310 | 370 | 5,093,000 | 3,700 |
| 2000-02-18 | 280 | 320 | 280 | 290 | 6,559,000 | 2,900 |
| 2000-02-17 | 271 | 279 | 269 | 273 | 1,349,000 | 2,730 |
| 2000-02-16 | 260 | 279 | 257 | 269 | 1,469,000 | 2,690 |
| 2000-02-15 | 273 | 280 | 255 | 255 | 1,764,000 | 2,550 |
| 2000-02-14 | 260 | 274 | 255 | 268 | 1,689,000 | 2,680 |
| 2000-02-10 | 233 | 250 | 230 | 249 | 481,000 | 2,490 |
| 2000-02-09 | 250 | 250 | 236 | 237 | 572,000 | 2,370 |
| 2000-02-08 | 250 | 259 | 244 | 245 | 1,129,000 | 2,450 |
| 2000-02-07 | 220 | 255 | 220 | 250 | 1,140,000 | 2,500 |
| 2000-02-04 | 211 | 215 | 205 | 215 | 291,000 | 2,150 |
| 2000-02-03 | 207 | 219 | 205 | 206 | 203,000 | 2,060 |
| 2000-02-02 | 217 | 217 | 205 | 205 | 164,000 | 2,050 |
| 2000-02-01 | 224 | 225 | 210 | 217 | 202,000 | 2,170 |
| 2000-01-31 | 220 | 229 | 218 | 221 | 296,000 | 2,210 |
| 2000-01-28 | 214 | 224 | 210 | 219 | 408,000 | 2,190 |
| 2000-01-27 | 197 | 220 | 197 | 207 | 268,000 | 2,070 |
| 2000-01-26 | 198 | 198 | 190 | 195 | 146,000 | 1,950 |
| 2000-01-25 | 193 | 197 | 193 | 195 | 63,000 | 1,950 |
| 2000-01-24 | 200 | 200 | 195 | 198 | 98,000 | 1,980 |
| 2000-01-21 | 207 | 209 | 198 | 200 | 138,000 | 2,000 |
| 2000-01-20 | 205 | 211 | 205 | 206 | 140,000 | 2,060 |
| 2000-01-19 | 205 | 210 | 200 | 205 | 118,000 | 2,050 |
| 2000-01-18 | 215 | 215 | 205 | 205 | 142,000 | 2,050 |
| 2000-01-17 | 209 | 215 | 208 | 208 | 232,000 | 2,080 |
| 2000-01-14 | 200 | 218 | 199 | 199 | 369,000 | 1,990 |
| 2000-01-13 | 195 | 199 | 188 | 198 | 234,000 | 1,980 |
| 2000-01-12 | 200 | 200 | 195 | 195 | 135,000 | 1,950 |
| 2000-01-11 | 199 | 205 | 196 | 200 | 161,000 | 2,000 |
| 2000-01-07 | 191 | 196 | 186 | 188 | 311,000 | 1,880 |
| 2000-01-06 | 200 | 200 | 185 | 196 | 566,000 | 1,960 |
| 2000-01-05 | 221 | 223 | 205 | 210 | 151,000 | 2,100 |
| 2000-01-04 | 224 | 245 | 221 | 221 | 100,000 | 2,210 |
分割・併合履歴 ： [2011-05-13]1株→0.1株
